Hot Features
프리미엄
Innovator Equity Defined Protection ETF 2 Yr to January 2026 (AJAN)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1103 | -0.427348771614 | 25.8103 | 25.88 | 25.7 | 7694 | 25.79187253 | SP |
| 4 | 0.21 | 0.823852491173 | 25.49 | 25.88 | 25.44 | 8545 | 25.69580681 | SP |
| 12 | 0.4707 | 1.86568791049 | 25.2293 | 25.88 | 24.98 | 22674 | 25.41128067 | SP |
| 26 | 0.99 | 4.00647511129 | 24.71 | 25.88 | 24.4984 | 20849 | 25.09915583 | SP |
| 52 | 1.31 | 5.37105371054 | 24.39 | 25.88 | 24.24 | 32821 | 24.76581045 | SP |
| 156 | 1.31 | 5.37105371054 | 24.39 | 25.88 | 24.24 | 32821 | 24.76581045 | SP |
| 260 | 1.31 | 5.37105371054 | 24.39 | 25.88 | 24.24 | 32821 | 24.76581045 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725661800 | 25.7 | -0.09 | -0.33 | 25.7852 | 25.8097 | 25.7 | 12900 |
| 1725575400 | 25.7852 | -0.02 | -0.09 | 25.8093 | 25.8093 | 25.76 | 11132 |
| 1725489000 | 25.8093 | 0.03 | 0.11 | 25.77 | 25.81 | 25.77 | 682 |
| 1725402600 | 25.78 | -0.06 | -0.23 | 25.84 | 25.86 | 25.76 | 14170 |
| 1725057000 | 25.84 | 0.03 | 0.12 | 25.8103 | 25.88 | 25.8103 | 4792 |
| 1724970600 | 25.8103 | -0.01 | -0.03 | 25.8169 | 25.84 | 25.79 | 4297 |
| 1724884200 | 25.8169 | -0.02 | -0.06 | 25.8325 | 25.85 | 25.78 | 2542 |
| 1724797800 | 25.8325 | 0.02 | 0.06 | 25.79 | 25.8325 | 25.79 | 588 |
| 1724711400 | 25.8168 | -0.02 | -0.09 | 25.8391 | 25.86 | 25.79 | 15043 |
| 1724452200 | 25.8391 | 0.13 | 0.50 | 25.71 | 25.8391 | 25.71 | 13683 |
| 1724365800 | 25.71 | -0.07 | -0.27 | 25.78 | 25.78 | 25.7 | 8714 |
| 1724279400 | 25.78 | 0.02 | 0.06 | 25.76 | 25.8299 | 25.76 | 4058 |
| 1724193000 | 25.7647 | 0.03 | 0.13 | 25.81 | 25.81 | 25.7647 | 326 |
| 1724106600 | 25.73 | 0.03 | 0.12 | 25.7 | 25.73 | 25.68 | 8907 |
| 1723847400 | 25.7 | 0.04 | 0.14 | 25.665 | 25.73 | 25.665 | 3763 |
| 1723761000 | 25.665 | 0.05 | 0.18 | 25.6196 | 25.68 | 25.6196 | 23737 |
| 1723674600 | 25.6196 | 0.05 | 0.19 | 25.57 | 25.65 | 25.57 | 11905 |
| 1723588200 | 25.57 | 0.09 | 0.33 | 25.545 | 25.57 | 25.5101 | 5541 |
| 1723501800 | 25.485 | 0.02 | 0.07 | 25.5 | 25.52 | 25.46 | 23451 |
| 1723242600 | 25.4674 | 0.06 | 0.23 | 25.49 | 25.5 | 25.44 | 5019 |
| 1723156200 | 25.41 | 0.06 | 0.24 | 25.3499 | 25.46 | 25.3499 | 8280 |
| 1723069800 | 25.3499 | -0.03 | -0.11 | 25.3789 | 25.43 | 25.32 | 7639 |
| 1722983400 | 25.3789 | -0.04 | -0.16 | 25.42 | 25.4499 | 25.37 | 13242 |
| 1722897000 | 25.42 | -0.05 | -0.18 | 25.12 | 25.48 | 25.12 | 7403 |
| 1722637800 | 25.4662 | -0.01 | -0.04 | 25.4776 | 25.4776 | 25.41 | 26526 |
| 1722551400 | 25.4776 | -0.05 | -0.21 | 25.59 | 25.59 | 25.44 | 5044 |
| 1722465000 | 25.5315 | 0.09 | 0.37 | 25.54 | 25.54 | 25.47 | 4399 |
| 1722378600 | 25.4375 | -0.01 | -0.05 | 25.51 | 25.51 | 25.371 | 2334 |
| 1722292200 | 25.4511 | -0 | -0.00 | 25.47 | 25.4899 | 25.3244 | 13366 |
| 1722033000 | 25.452 | 0.08 | 0.30 | 25.3754 | 25.5 | 25.37 | 23153 |
| 1721946600 | 25.3754 | -0.01 | -0.03 | 25.3826 | 25.46 | 25.3754 | 2039 |
| 1721860200 | 25.3826 | -0.11 | -0.42 | 25.47 | 25.47 | 25.3826 | 2951 |
| 1721773800 | 25.4895 | -0 | -0.01 | 25.4927 | 25.54 | 25.45 | 7142 |
| 1721687400 | 25.4927 | 0.09 | 0.36 | 25.4 | 25.51 | 25.4 | 1833 |
| 1721428200 | 25.4 | -0.08 | -0.31 | 25.4784 | 25.49 | 25.4 | 5997 |
| 1721341800 | 25.4784 | -0.03 | -0.11 | 25.55 | 25.55 | 25.465 | 803 |
| 1721255400 | 25.5066 | -0.05 | -0.19 | 25.5548 | 25.5548 | 25.48 | 6392 |
| 1721169000 | 25.5548 | -0.03 | -0.10 | 25.58 | 25.58 | 25.52 | 4113 |
| 1721082600 | 25.5799 | 0.04 | 0.18 | 25.5349 | 25.58 | 25.49 | 17320 |
| 1720823400 | 25.5349 | 0.05 | 0.20 | 25.4851 | 25.56 | 25.4851 | 3503 |
| 1720737000 | 25.4851 | -0.01 | -0.03 | 25.4929 | 25.51 | 25.47 | 13981 |
| 1720650600 | 25.4929 | 0.05 | 0.20 | 25.4427 | 25.58 | 25.42 | 22878 |
| 1720564200 | 25.4427 | 0.04 | 0.17 | 25.4 | 25.4799 | 25.4 | 232913 |
| 1720477800 | 25.4 | -0.02 | -0.08 | 25.4196 | 25.45 | 25.39 | 1204 |
| 1720218600 | 25.4196 | 0.05 | 0.22 | 25.35 | 25.43 | 25.35 | 3346 |
| 1720040640 | 25.3647 | 0.04 | 0.18 | 25.32 | 25.385 | 25.32 | 25861 |
| 1719959400 | 25.32 | 0.03 | 0.12 | 25.2902 | 25.35 | 25.29 | 523137 |
| 1719873000 | 25.2902 | 0 | 0.00 | 24.98 | 25.31 | 24.98 | 13081 |
| 1719613800 | 25.2896 | 0 | 0.00 | 25.2896 | 25.2896 | 25.2896 | 0 |
| 1719527400 | 25.2896 | 0.01 | 0.04 | 25.25 | 25.33 | 25.25 | 13358 |
| 1719441000 | 25.2791 | 0.02 | 0.08 | 25.265 | 25.28 | 25.215 | 1390 |
| 1719354600 | 25.26 | -0 | -0.01 | 25.32 | 25.32 | 25.19 | 2764 |
| 1719268200 | 25.2634 | -0.02 | -0.09 | 25.32 | 25.32 | 25.19 | 6948 |
| 1719009000 | 25.2861 | 0.01 | 0.03 | 25.2796 | 25.3199 | 25.23 | 39587 |
| 1718922600 | 25.2796 | -0.02 | -0.07 | 25.32 | 25.33 | 25.23 | 26814 |
| 1718749800 | 25.2984 | 0.03 | 0.13 | 25.2647 | 25.33 | 25.25 | 8386 |
| 1718663400 | 25.2647 | 0.03 | 0.12 | 25.2346 | 25.27 | 25.19 | 5242 |
| 1718404200 | 25.2346 | 0.01 | 0.02 | 25.2293 | 25.27 | 25.21 | 2997 |
| 1718317800 | 25.2293 | 0.02 | 0.10 | 25.2044 | 25.25 | 25.175 | 11176 |
| 1718231400 | 25.2044 | 0.1 | 0.40 | 25.1052 | 25.25 | 25.06 | 3081 |
| 1718145000 | 25.1052 | 0 | 0.00 | 25.1041 | 25.12 | 25.06 | 3653 |
| 1718058600 | 25.1041 | -0 | -0.00 | 25.1043 | 25.13 | 25.04 | 6488 |
